Japfa Comfeed Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,570.00 | 1,590.00 | 1,560.00 | 1,565.00 | 1,479.08 | 17,581,200 |
| 2025-08-12 | 1,585.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,488.53 | 23,725,300 |
| 2025-08-11 | 1,590.00 | 1,600.00 | 1,565.00 | 1,585.00 | 1,497.98 | 11,957,700 |
| 2025-08-08 | 1,600.00 | 1,610.00 | 1,580.00 | 1,590.00 | 1,502.71 | 10,014,100 |
| 2025-08-07 | 1,620.00 | 1,630.00 | 1,585.00 | 1,600.00 | 1,512.16 | 24,794,100 |
| 2025-08-06 | 1,635.00 | 1,650.00 | 1,615.00 | 1,620.00 | 1,531.06 | 15,454,100 |
| 2025-08-05 | 1,700.00 | 1,705.00 | 1,640.00 | 1,650.00 | 1,559.41 | 16,973,700 |
| 2025-08-04 | 1,685.00 | 1,715.00 | 1,650.00 | 1,700.00 | 1,606.67 | 23,748,000 |
| 2025-08-01 | 1,585.00 | 1,710.00 | 1,585.00 | 1,685.00 | 1,592.49 | 38,802,300 |
| 2025-07-31 | 1,645.00 | 1,675.00 | 1,585.00 | 1,600.00 | 1,512.16 | 33,684,700 |
| 2025-07-30 | 1,690.00 | 1,695.00 | 1,635.00 | 1,635.00 | 1,545.24 | 11,915,900 |
| 2025-07-29 | 1,670.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,592.49 | 19,314,800 |
| 2025-07-28 | 1,630.00 | 1,665.00 | 1,620.00 | 1,650.00 | 1,559.41 | 16,384,500 |
| 2025-07-25 | 1,660.00 | 1,665.00 | 1,605.00 | 1,610.00 | 1,521.61 | 36,647,800 |
| 2025-07-24 | 1,675.00 | 1,695.00 | 1,655.00 | 1,655.00 | 1,564.14 | 15,861,400 |
| 2025-07-23 | 1,720.00 | 1,720.00 | 1,660.00 | 1,670.00 | 1,578.31 | 25,023,300 |
| 2025-07-22 | 1,725.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,611.39 | 36,616,900 |
| 2025-07-21 | 1,695.00 | 1,745.00 | 1,665.00 | 1,720.00 | 1,625.57 | 36,826,100 |
| 2025-07-18 | 1,695.00 | 1,735.00 | 1,675.00 | 1,680.00 | 1,587.76 | 52,821,500 |
| 2025-07-17 | 1,625.00 | 1,695.00 | 1,625.00 | 1,690.00 | 1,597.22 | 46,768,700 |
| 2025-07-16 | 1,590.00 | 1,625.00 | 1,590.00 | 1,620.00 | 1,531.06 | 26,229,900 |
| 2025-07-15 | 1,605.00 | 1,605.00 | 1,570.00 | 1,575.00 | 1,488.53 | 9,757,000 |
| 2025-07-14 | 1,590.00 | 1,610.00 | 1,550.00 | 1,600.00 | 1,512.16 | 25,094,600 |
| 2025-07-11 | 1,630.00 | 1,635.00 | 1,580.00 | 1,585.00 | 1,497.98 | 29,365,900 |
| 2025-07-10 | 1,615.00 | 1,635.00 | 1,580.00 | 1,630.00 | 1,540.51 | 29,403,700 |
| 2025-07-09 | 1,570.00 | 1,635.00 | 1,545.00 | 1,615.00 | 1,526.33 | 49,729,000 |
| 2025-07-08 | 1,500.00 | 1,570.00 | 1,485.00 | 1,560.00 | 1,474.35 | 58,037,600 |
| 2025-07-07 | 1,480.00 | 1,505.00 | 1,440.00 | 1,505.00 | 1,422.37 | 23,239,900 |
| 2025-07-04 | 1,500.00 | 1,500.00 | 1,475.00 | 1,480.00 | 1,398.75 | 13,425,900 |
| 2025-07-03 | 1,470.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,417.65 | 29,984,500 |
| 2025-07-02 | 1,450.00 | 1,470.00 | 1,430.00 | 1,460.00 | 1,379.84 | 23,731,300 |
| 2025-07-01 | 1,515.00 | 1,515.00 | 1,430.00 | 1,435.00 | 1,356.22 | 30,323,000 |
| 2025-06-30 | 1,495.00 | 1,515.00 | 1,475.00 | 1,515.00 | 1,431.82 | 24,035,300 |
| 2025-06-26 | 1,435.00 | 1,500.00 | 1,435.00 | 1,495.00 | 1,412.92 | 37,560,600 |
| 2025-06-25 | 1,460.00 | 1,470.00 | 1,415.00 | 1,425.00 | 1,346.76 | 24,808,500 |
| 2025-06-24 | 1,460.00 | 1,485.00 | 1,450.00 | 1,455.00 | 1,375.12 | 19,805,100 |
| 2025-06-23 | 1,490.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,365.67 | 27,305,500 |
| 2025-06-20 | 1,525.00 | 1,535.00 | 1,500.00 | 1,500.00 | 1,417.65 | 100,799,700 |
| 2025-06-19 | 1,555.00 | 1,555.00 | 1,520.00 | 1,525.00 | 1,441.27 | 29,665,800 |
| 2025-06-18 | 1,570.00 | 1,575.00 | 1,525.00 | 1,550.00 | 1,464.90 | 26,013,100 |
| 2025-06-17 | 1,550.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,474.35 | 22,384,400 |
| 2025-06-16 | 1,580.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,464.90 | 19,484,300 |
| 2025-06-13 | 1,590.00 | 1,595.00 | 1,575.00 | 1,580.00 | 1,493.25 | 13,024,400 |
| 2025-06-12 | 1,625.00 | 1,630.00 | 1,590.00 | 1,595.00 | 1,507.43 | 29,523,800 |
| 2025-06-11 | 1,615.00 | 1,635.00 | 1,580.00 | 1,625.00 | 1,535.78 | 31,849,400 |
| 2025-06-10 | 1,560.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,512.16 | 54,158,800 |
| 2025-06-05 | 1,555.00 | 1,595.00 | 1,540.00 | 1,550.00 | 1,464.90 | 24,907,500 |
| 2025-06-04 | 1,590.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,464.90 | 26,786,700 |
| 2025-06-03 | 1,575.00 | 1,610.00 | 1,560.00 | 1,580.00 | 1,493.25 | 22,771,900 |
| 2025-06-02 | 1,605.00 | 1,610.00 | 1,575.00 | 1,575.00 | 1,488.53 | 48,863,400 |
| 2025-05-28 | 1,680.00 | 1,685.00 | 1,605.00 | 1,605.00 | 1,516.88 | 64,702,100 |
| 2025-05-27 | 1,620.00 | 1,675.00 | 1,590.00 | 1,675.00 | 1,583.04 | 52,978,600 |
| 2025-05-26 | 1,660.00 | 1,670.00 | 1,605.00 | 1,620.00 | 1,531.06 | 35,275,100 |
| 2025-05-23 | 1,700.00 | 1,700.00 | 1,645.00 | 1,650.00 | 1,559.41 | 46,813,500 |
| 2025-05-22 | 1,765.00 | 1,770.00 | 1,700.00 | 1,715.00 | 1,620.84 | 38,072,400 |
| 2025-05-21 | 1,800.00 | 1,800.00 | 1,755.00 | 1,765.00 | 1,668.10 | 22,061,200 |
| 2025-05-20 | 1,805.00 | 1,815.00 | 1,785.00 | 1,800.00 | 1,701.18 | 18,848,700 |
| 2025-05-19 | 1,805.00 | 1,830.00 | 1,795.00 | 1,800.00 | 1,701.18 | 24,154,600 |
| 2025-05-16 | 1,850.00 | 1,850.00 | 1,790.00 | 1,795.00 | 1,696.45 | 29,065,900 |
| 2025-05-15 | 1,780.00 | 1,835.00 | 1,770.00 | 1,835.00 | 1,734.25 | 44,712,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 140.0000 IDR |
| 2025-04-22 | 70.0000 IDR |
| 2024-10-22 | 70.0000 IDR |
| 2023-04-17 | 50.0000 IDR |
| 2022-04-18 | 60.0000 IDR |
| 2021-04-26 | 40.0000 IDR |
| 2020-06-29 | 20.0000 IDR |
| 2019-04-12 | 50.0000 IDR |
| 2019-04-11 | 100,000.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.